ASX - Delayed Quote
AUD
S&P/ASX 200 A-REIT [XPJ] (^AXPJ)
1,569.80
+4.40
(+0.28%)
At close: October 30 at 4:25:15 PM GMT+11
Currency in AUD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
1,565.40 | 1,590.30 | 1,560.40 | 1,569.80 | 1,569.80 | - |
|
Oct 30, 2026
|
1,565.40 | 1,590.30 | 1,560.40 | 1,569.80 | 1,569.80 | 114,563,500 |
|
Oct 29, 2026
|
1,537.10 | 1,572.20 | 1,537.10 | 1,565.40 | 1,565.40 | 84,918,900 |
|
Oct 28, 2026
|
1,544.70 | 1,572.50 | 1,535.70 | 1,537.10 | 1,537.10 | 91,353,300 |
|
Oct 27, 2026
|
1,532.70 | 1,546.20 | 1,519.20 | 1,544.70 | 1,544.70 | 70,766,900 |
|
Oct 26, 2026
|
1,512.70 | 1,535.20 | 1,488.10 | 1,532.70 | 1,532.70 | 81,265,300 |
|
Oct 23, 2026
|
1,520.90 | 1,542.80 | 1,512.60 | 1,512.70 | 1,512.70 | 85,334,700 |
|
Oct 22, 2026
|
1,509.40 | 1,521.90 | 1,495.90 | 1,520.90 | 1,520.90 | 78,102,700 |
|
Oct 21, 2026
|
1,517.00 | 1,533.20 | 1,503.20 | 1,509.40 | 1,509.40 | 83,868,400 |
|
Oct 20, 2026
|
1,506.40 | 1,522.10 | 1,490.80 | 1,517.00 | 1,517.00 | 86,742,400 |
|
Oct 19, 2026
|
1,509.30 | 1,521.90 | 1,498.40 | 1,506.40 | 1,506.40 | 76,237,700 |
|
Oct 16, 2026
|
1,513.50 | 1,529.20 | 1,507.20 | 1,509.30 | 1,509.30 | 105,307,000 |
|
Oct 15, 2026
|
1,524.80 | 1,524.80 | 1,492.20 | 1,513.50 | 1,513.50 | 86,571,800 |
|
Oct 14, 2026
|
1,509.70 | 1,529.70 | 1,507.60 | 1,524.80 | 1,524.80 | 86,571,800 |
|
Oct 13, 2026
|
1,514.40 | 1,530.50 | 1,497.90 | 1,509.70 | 1,509.70 | 86,571,800 |
|
Oct 12, 2026
|
1,535.80 | 1,538.70 | 1,514.40 | 1,514.40 | 1,514.40 | 86,571,800 |
|
Oct 9, 2026
|
1,507.40 | 1,536.00 | 1,503.30 | 1,535.80 | 1,535.80 | 86,571,800 |
|
Oct 8, 2026
|
1,504.90 | 1,516.80 | 1,494.20 | 1,507.40 | 1,507.40 | 101,529,900 |
|
Oct 7, 2026
|
1,493.00 | 1,510.00 | 1,491.20 | 1,504.90 | 1,504.90 | 101,816,900 |
|
Oct 6, 2026
|
1,476.10 | 1,506.30 | 1,472.00 | 1,493.00 | 1,493.00 | 87,785,500 |
|
Oct 5, 2026
|
1,480.60 | 1,487.80 | 1,472.40 | 1,476.10 | 1,476.10 | 73,944,900 |
|
Oct 2, 2026
|
1,505.20 | 1,509.80 | 1,475.80 | 1,480.60 | 1,480.60 | 87,420,200 |
|
Oct 1, 2026
|
1,544.00 | 1,544.00 | 1,499.50 | 1,505.20 | 1,505.20 | 100,558,700 |
|
Sep 30, 2026
|
1,490.40 | 1,552.80 | 1,490.40 | 1,544.00 | 1,544.00 | 148,291,100 |
|
Sep 29, 2026
|
1,493.50 | 1,493.50 | 1,467.00 | 1,490.40 | 1,490.40 | 90,973,400 |
|
Sep 28, 2026
|
1,485.00 | 1,496.20 | 1,478.10 | 1,493.50 | 1,493.50 | 78,582,000 |
|
Sep 25, 2026
|
1,489.90 | 1,497.30 | 1,478.60 | 1,485.00 | 1,485.00 | 78,127,600 |
|
Sep 24, 2026
|
1,519.60 | 1,519.60 | 1,488.70 | 1,489.90 | 1,489.90 | 91,267,800 |
|
Sep 23, 2026
|
1,499.90 | 1,523.20 | 1,496.70 | 1,519.60 | 1,519.60 | 103,490,100 |
|
Sep 22, 2026
|
1,488.10 | 1,505.10 | 1,488.10 | 1,499.90 | 1,499.90 | 87,655,200 |
|
Sep 21, 2026
|
1,486.70 | 1,492.80 | 1,479.40 | 1,488.10 | 1,488.10 | 61,290,600 |
|
Sep 18, 2026
|
1,506.50 | 1,514.40 | 1,486.70 | 1,486.70 | 1,486.70 | 252,026,200 |
|
Sep 17, 2026
|
1,496.80 | 1,514.70 | 1,495.00 | 1,506.50 | 1,506.50 | 130,359,400 |
|
Sep 16, 2026
|
1,505.00 | 1,508.70 | 1,486.10 | 1,496.80 | 1,496.80 | 109,731,200 |
|
Sep 15, 2026
|
1,514.00 | 1,520.60 | 1,500.70 | 1,505.00 | 1,505.00 | 96,858,600 |
|
Sep 14, 2026
|
1,514.00 | 1,526.20 | 1,511.20 | 1,514.00 | 1,514.00 | 86,773,300 |
|
Sep 11, 2026
|
1,528.50 | 1,528.50 | 1,500.90 | 1,514.00 | 1,514.00 | 90,831,000 |
|
Sep 10, 2026
|
1,537.80 | 1,537.80 | 1,510.60 | 1,528.50 | 1,528.50 | 149,056,700 |
|
Sep 9, 2026
|
1,546.60 | 1,553.70 | 1,536.00 | 1,537.80 | 1,537.80 | 95,831,900 |
|
Sep 8, 2026
|
1,569.50 | 1,570.30 | 1,541.20 | 1,546.60 | 1,546.60 | 99,981,900 |
|
Sep 7, 2026
|
1,570.40 | 1,582.60 | 1,567.80 | 1,569.50 | 1,569.50 | 64,048,800 |
|
Sep 4, 2026
|
1,564.80 | 1,576.60 | 1,564.80 | 1,570.40 | 1,570.40 | 95,001,000 |
|
Sep 3, 2026
|
1,552.40 | 1,564.80 | 1,539.90 | 1,564.80 | 1,564.80 | 103,767,200 |
|
Sep 2, 2026
|
1,571.60 | 1,571.60 | 1,547.90 | 1,552.40 | 1,552.40 | 105,509,100 |
|
Sep 1, 2026
|
1,573.70 | 1,573.70 | 1,561.40 | 1,571.60 | 1,571.60 | 102,610,700 |
|
Aug 31, 2026
|
1,570.90 | 1,577.70 | 1,565.00 | 1,573.70 | 1,573.70 | 483,723,600 |
|
Aug 28, 2026
|
1,583.20 | 1,588.60 | 1,566.60 | 1,570.90 | 1,570.90 | 97,772,800 |
|
Aug 27, 2026
|
1,606.50 | 1,606.50 | 1,578.10 | 1,583.20 | 1,583.20 | 122,971,600 |
|
Aug 26, 2026
|
1,600.90 | 1,619.20 | 1,598.20 | 1,606.50 | 1,606.50 | 104,629,600 |
|
Aug 25, 2026
|
1,603.50 | 1,608.70 | 1,595.60 | 1,600.90 | 1,600.90 | 77,764,300 |
|
Aug 24, 2026
|
1,601.60 | 1,610.30 | 1,594.10 | 1,603.50 | 1,603.50 | 91,778,800 |
|
Aug 21, 2026
|
1,641.00 | 1,641.00 | 1,594.40 | 1,601.60 | 1,601.60 | 95,792,400 |
|
Aug 20, 2026
|
1,638.80 | 1,654.50 | 1,617.60 | 1,641.00 | 1,641.00 | 114,069,900 |
|
Aug 19, 2026
|
1,657.80 | 1,684.90 | 1,633.20 | 1,638.80 | 1,638.80 | 181,652,600 |
|
Aug 18, 2026
|
1,656.90 | 1,689.30 | 1,656.90 | 1,657.80 | 1,657.80 | 124,626,700 |
|
Aug 17, 2026
|
1,674.30 | 1,677.40 | 1,652.50 | 1,656.90 | 1,656.90 | 74,916,500 |
|
Aug 14, 2026
|
1,687.50 | 1,699.20 | 1,671.80 | 1,674.30 | 1,674.30 | 72,222,000 |
|
Aug 13, 2026
|
1,690.10 | 1,697.90 | 1,676.40 | 1,687.50 | 1,687.50 | 75,315,800 |
|
Aug 12, 2026
|
1,707.50 | 1,707.50 | 1,683.90 | 1,690.10 | 1,690.10 | 57,865,500 |
|
Aug 11, 2026
|
1,709.60 | 1,714.00 | 1,689.10 | 1,707.50 | 1,707.50 | 60,149,800 |
|
Aug 10, 2026
|
1,714.40 | 1,715.70 | 1,703.20 | 1,709.60 | 1,709.60 | 58,599,000 |
|
Aug 7, 2026
|
1,715.90 | 1,722.00 | 1,704.40 | 1,714.40 | 1,714.40 | 49,310,100 |
|
Aug 6, 2026
|
1,732.10 | 1,735.50 | 1,715.50 | 1,715.90 | 1,715.90 | 66,624,700 |
|
Aug 5, 2026
|
1,718.60 | 1,732.60 | 1,706.30 | 1,732.10 | 1,732.10 | 63,246,300 |
|
Aug 4, 2026
|
1,695.00 | 1,725.40 | 1,688.20 | 1,718.60 | 1,718.60 | 72,652,400 |
|
Aug 3, 2026
|
1,694.40 | 1,695.00 | 1,678.80 | 1,695.00 | 1,695.00 | 43,539,300 |
|
Jul 31, 2026
|
1,682.80 | 1,702.90 | 1,682.80 | 1,694.40 | 1,694.40 | 84,211,200 |
|
Jul 30, 2026
|
1,699.60 | 1,699.60 | 1,671.10 | 1,682.80 | 1,682.80 | 63,657,100 |
|
Jul 29, 2026
|
1,687.00 | 1,711.80 | 1,685.60 | 1,699.60 | 1,699.60 | 92,876,900 |
|
Jul 28, 2026
|
1,668.20 | 1,696.60 | 1,657.70 | 1,687.00 | 1,687.00 | 78,634,900 |
|
Jul 27, 2026
|
1,640.60 | 1,674.10 | 1,640.60 | 1,668.20 | 1,668.20 | 63,333,900 |
|
Jul 24, 2026
|
1,660.20 | 1,660.20 | 1,637.40 | 1,640.60 | 1,640.60 | 70,145,900 |
|
Jul 23, 2026
|
1,651.70 | 1,689.40 | 1,651.70 | 1,660.20 | 1,660.20 | 68,665,900 |
|
Jul 22, 2026
|
1,675.90 | 1,682.70 | 1,651.70 | 1,651.70 | 1,651.70 | 72,158,900 |
|
Jul 21, 2026
|
1,665.70 | 1,675.90 | 1,655.60 | 1,675.90 | 1,675.90 | 59,674,800 |
|
Jul 20, 2026
|
1,668.50 | 1,675.90 | 1,660.00 | 1,665.70 | 1,665.70 | 54,240,600 |
|
Jul 17, 2026
|
1,651.60 | 1,668.50 | 1,651.60 | 1,668.50 | 1,668.50 | 56,916,100 |
|
Jul 16, 2026
|
1,644.40 | 1,654.00 | 1,642.90 | 1,651.60 | 1,651.60 | 70,858,000 |
|
Jul 15, 2026
|
1,642.30 | 1,655.30 | 1,640.30 | 1,644.40 | 1,644.40 | 66,075,600 |
|
Jul 14, 2026
|
1,669.70 | 1,669.70 | 1,642.30 | 1,642.30 | 1,642.30 | 53,124,200 |
|
Jul 13, 2026
|
1,669.00 | 1,679.60 | 1,663.70 | 1,669.70 | 1,669.70 | 64,577,600 |
|
Jul 10, 2026
|
1,659.20 | 1,669.00 | 1,641.00 | 1,669.00 | 1,669.00 | 56,184,800 |
|
Jul 9, 2026
|
1,677.60 | 1,677.60 | 1,659.20 | 1,659.20 | 1,659.20 | 71,718,700 |
|
Jul 8, 2026
|
1,669.00 | 1,677.60 | 1,644.40 | 1,677.60 | 1,677.60 | 84,485,900 |
|
Jul 7, 2026
|
1,691.60 | 1,693.80 | 1,663.20 | 1,669.00 | 1,669.00 | 96,917,600 |
|
Jul 6, 2026
|
1,688.30 | 1,702.00 | 1,681.20 | 1,691.60 | 1,691.60 | 71,140,900 |
|
Jul 3, 2026
|
1,680.10 | 1,697.00 | 1,680.10 | 1,688.30 | 1,688.30 | 64,127,400 |
|
Jul 2, 2026
|
1,687.20 | 1,688.00 | 1,665.30 | 1,680.10 | 1,680.10 | 92,510,100 |
|
Jul 1, 2026
|
1,695.70 | 1,701.30 | 1,677.10 | 1,687.20 | 1,687.20 | 95,161,200 |
|
Jun 30, 2026
|
1,734.90 | 1,751.50 | 1,695.70 | 1,695.70 | 1,695.70 | 127,759,100 |
|
Jun 29, 2026
|
1,734.90 | 1,734.90 | 1,734.90 | 1,734.90 | 1,734.90 | - |
|
Jun 26, 2026
|
1,744.40 | 1,755.80 | 1,739.60 | 1,751.70 | 1,751.70 | 94,359,700 |
|
Jun 25, 2026
|
1,726.00 | 1,750.20 | 1,726.00 | 1,744.40 | 1,744.40 | 99,071,400 |
|
Jun 24, 2026
|
1,714.60 | 1,736.50 | 1,714.60 | 1,726.00 | 1,726.00 | 107,555,900 |
|
Jun 23, 2026
|
1,721.60 | 1,727.80 | 1,713.40 | 1,714.60 | 1,714.60 | 93,871,400 |
|
Jun 22, 2026
|
1,722.70 | 1,734.90 | 1,712.90 | 1,721.60 | 1,721.60 | 67,749,100 |
|
Jun 19, 2026
|
1,735.50 | 1,744.00 | 1,721.10 | 1,722.70 | 1,722.70 | 210,882,600 |
|
Jun 18, 2026
|
1,756.40 | 1,766.50 | 1,735.50 | 1,735.50 | 1,735.50 | 95,330,300 |
|
Jun 17, 2026
|
1,748.10 | 1,763.00 | 1,714.40 | 1,756.40 | 1,756.40 | 75,489,700 |
|
Jun 16, 2026
|
1,751.20 | 1,752.60 | 1,723.00 | 1,748.10 | 1,748.10 | 93,364,000 |
|
Jun 15, 2026
|
1,725.00 | 1,751.20 | 1,725.00 | 1,751.20 | 1,751.20 | 91,700,000 |
|
Jun 12, 2026
|
1,694.50 | 1,728.20 | 1,694.50 | 1,725.00 | 1,725.00 | 90,056,300 |
|
Jun 11, 2026
|
1,694.30 | 1,714.10 | 1,678.10 | 1,694.50 | 1,694.50 | 129,744,500 |
|
Jun 10, 2026
|
1,664.00 | 1,694.30 | 1,656.30 | 1,694.30 | 1,694.30 | 85,007,100 |
|
Jun 9, 2026
|
1,644.70 | 1,666.60 | 1,641.00 | 1,664.00 | 1,664.00 | 86,117,800 |
|
Jun 5, 2026
|
1,641.70 | 1,659.00 | 1,641.70 | 1,644.70 | 1,644.70 | 74,078,200 |
|
Jun 4, 2026
|
1,646.40 | 1,646.40 | 1,632.90 | 1,641.70 | 1,641.70 | 65,506,300 |
|
Jun 3, 2026
|
1,648.40 | 1,665.50 | 1,637.40 | 1,646.40 | 1,646.40 | 101,259,200 |
|
Jun 2, 2026
|
1,673.90 | 1,673.90 | 1,625.50 | 1,648.40 | 1,648.40 | 121,410,500 |
|
Jun 1, 2026
|
1,685.70 | 1,685.70 | 1,660.40 | 1,673.90 | 1,673.90 | 71,459,500 |
|
May 29, 2026
|
1,654.50 | 1,692.60 | 1,653.50 | 1,685.70 | 1,685.70 | 289,136,900 |
|
May 28, 2026
|
1,670.10 | 1,670.10 | 1,645.00 | 1,654.50 | 1,654.50 | 88,686,400 |
|
May 27, 2026
|
1,643.90 | 1,670.10 | 1,629.10 | 1,670.10 | 1,670.10 | 74,400,400 |
|
May 26, 2026
|
1,649.80 | 1,649.80 | 1,611.40 | 1,643.90 | 1,643.90 | 52,375,300 |
|
May 25, 2026
|
1,643.40 | 1,662.70 | 1,634.10 | 1,649.80 | 1,649.80 | 66,295,400 |
|
May 22, 2026
|
1,657.90 | 1,663.20 | 1,637.30 | 1,643.40 | 1,643.40 | 68,697,300 |
|
May 21, 2026
|
1,621.00 | 1,671.40 | 1,621.00 | 1,657.90 | 1,657.90 | 61,762,600 |
|
May 20, 2026
|
1,647.70 | 1,654.40 | 1,614.50 | 1,621.00 | 1,621.00 | 78,253,500 |
|
May 19, 2026
|
1,618.00 | 1,654.50 | 1,618.00 | 1,647.70 | 1,647.70 | 67,277,600 |
|
May 18, 2026
|
1,665.30 | 1,665.30 | 1,618.00 | 1,618.00 | 1,618.00 | 70,287,200 |
|
May 15, 2026
|
1,658.00 | 1,679.40 | 1,655.70 | 1,665.30 | 1,665.30 | 60,790,000 |
|
May 14, 2026
|
1,654.20 | 1,658.00 | 1,645.70 | 1,658.00 | 1,658.00 | 71,653,500 |
|
May 13, 2026
|
1,634.20 | 1,654.80 | 1,625.00 | 1,654.20 | 1,654.20 | 83,129,100 |
|
May 12, 2026
|
1,644.30 | 1,644.30 | 1,612.10 | 1,634.20 | 1,634.20 | 68,358,000 |
|
May 11, 2026
|
1,638.70 | 1,652.10 | 1,626.10 | 1,644.30 | 1,644.30 | 63,781,400 |
|
May 8, 2026
|
1,676.20 | 1,676.20 | 1,633.70 | 1,638.70 | 1,638.70 | 68,217,400 |
|
May 7, 2026
|
1,664.80 | 1,684.10 | 1,664.80 | 1,676.20 | 1,676.20 | 115,935,500 |
|
May 6, 2026
|
1,654.50 | 1,680.80 | 1,654.50 | 1,664.80 | 1,664.80 | 76,971,700 |
|
May 5, 2026
|
1,648.00 | 1,654.50 | 1,625.40 | 1,654.50 | 1,654.50 | 51,008,100 |
|
May 4, 2026
|
1,654.30 | 1,663.60 | 1,645.50 | 1,648.00 | 1,648.00 | 49,330,100 |
|
May 1, 2026
|
1,637.10 | 1,660.30 | 1,636.20 | 1,654.30 | 1,654.30 | 79,175,700 |
|
Apr 30, 2026
|
1,616.90 | 1,638.10 | 1,610.50 | 1,637.10 | 1,637.10 | 85,529,300 |
|
Apr 29, 2026
|
1,611.60 | 1,625.60 | 1,599.30 | 1,616.90 | 1,616.90 | 76,843,100 |
|
Apr 28, 2026
|
1,632.10 | 1,637.20 | 1,610.90 | 1,611.60 | 1,611.60 | 71,655,000 |
|
Apr 27, 2026
|
1,634.30 | 1,634.80 | 1,614.60 | 1,632.10 | 1,632.10 | 42,211,600 |
|
Apr 24, 2026
|
1,639.50 | 1,639.90 | 1,626.30 | 1,634.30 | 1,634.30 | 58,562,900 |
|
Apr 23, 2026
|
1,649.70 | 1,649.70 | 1,621.50 | 1,639.50 | 1,639.50 | 70,785,700 |
|
Apr 22, 2026
|
1,657.50 | 1,658.30 | 1,643.30 | 1,649.70 | 1,649.70 | 79,141,300 |
|
Apr 21, 2026
|
1,649.50 | 1,671.30 | 1,640.60 | 1,657.50 | 1,657.50 | 240,321,200 |
|
Apr 20, 2026
|
1,632.60 | 1,649.50 | 1,626.30 | 1,649.50 | 1,649.50 | 89,773,200 |
|
Apr 17, 2026
|
1,634.20 | 1,642.40 | 1,620.80 | 1,632.60 | 1,632.60 | 78,366,400 |
|
Apr 16, 2026
|
1,604.60 | 1,637.80 | 1,604.60 | 1,634.20 | 1,634.20 | 109,486,300 |
|
Apr 15, 2026
|
1,592.70 | 1,616.20 | 1,592.70 | 1,604.60 | 1,604.60 | 99,804,400 |
|
Apr 14, 2026
|
1,572.40 | 1,608.00 | 1,572.40 | 1,592.70 | 1,592.70 | 101,248,700 |
|
Apr 13, 2026
|
1,588.00 | 1,588.00 | 1,566.90 | 1,572.40 | 1,572.40 | 79,435,800 |
|
Apr 10, 2026
|
1,573.40 | 1,588.00 | 1,562.20 | 1,588.00 | 1,588.00 | 77,480,400 |
|
Apr 9, 2026
|
1,574.80 | 1,580.20 | 1,568.50 | 1,573.40 | 1,573.40 | 73,592,100 |
|
Apr 8, 2026
|
1,515.10 | 1,589.00 | 1,515.10 | 1,574.80 | 1,574.80 | 139,217,300 |
|
Apr 7, 2026
|
1,512.00 | 1,542.30 | 1,512.00 | 1,515.10 | 1,515.10 | 101,493,000 |
|
Apr 2, 2026
|
1,518.90 | 1,540.90 | 1,510.00 | 1,512.00 | 1,512.00 | 91,338,900 |
|
Apr 1, 2026
|
1,507.70 | 1,534.40 | 1,507.70 | 1,518.90 | 1,518.90 | 126,589,300 |
|
Mar 31, 2026
|
1,496.30 | 1,516.90 | 1,491.70 | 1,507.70 | 1,507.70 | 116,979,700 |
|
Mar 30, 2026
|
1,506.90 | 1,506.90 | 1,472.90 | 1,496.30 | 1,496.30 | 70,672,600 |
|
Mar 27, 2026
|
1,520.70 | 1,523.40 | 1,498.80 | 1,506.90 | 1,506.90 | 76,503,600 |
|
Mar 26, 2026
|
1,533.90 | 1,533.90 | 1,515.40 | 1,520.70 | 1,520.70 | 77,824,000 |
|
Mar 25, 2026
|
1,533.90 | 1,533.90 | 1,527.00 | 1,529.90 | 1,529.90 | 4,060,700 |
|
Mar 24, 2026
|
1,500.70 | 1,516.20 | 1,500.70 | 1,511.50 | 1,511.50 | 94,366,200 |
|
Mar 23, 2026
|
1,519.20 | 1,519.20 | 1,484.20 | 1,500.70 | 1,500.70 | 95,048,300 |
|
Mar 20, 2026
|
1,529.40 | 1,541.00 | 1,519.20 | 1,519.20 | 1,519.20 | 217,282,100 |
|
Mar 19, 2026
|
1,566.30 | 1,566.30 | 1,511.50 | 1,529.40 | 1,529.40 | 113,339,100 |
|
Mar 18, 2026
|
1,552.80 | 1,575.70 | 1,550.50 | 1,566.30 | 1,566.30 | 77,582,000 |
|
Mar 17, 2026
|
1,538.40 | 1,558.70 | 1,538.40 | 1,552.80 | 1,552.80 | 97,666,900 |
|
Mar 16, 2026
|
1,542.10 | 1,545.90 | 1,530.50 | 1,538.40 | 1,538.40 | 71,026,400 |
|
Mar 13, 2026
|
1,544.90 | 1,552.80 | 1,540.90 | 1,542.10 | 1,542.10 | 61,674,500 |
|
Mar 12, 2026
|
1,585.30 | 1,585.30 | 1,541.50 | 1,544.90 | 1,544.90 | 116,036,900 |
|
Mar 11, 2026
|
1,595.90 | 1,595.90 | 1,579.20 | 1,585.30 | 1,585.30 | 93,733,200 |
|
Mar 10, 2026
|
1,584.30 | 1,619.40 | 1,583.60 | 1,595.90 | 1,595.90 | 82,586,800 |
|
Mar 9, 2026
|
1,622.60 | 1,622.60 | 1,549.60 | 1,584.30 | 1,584.30 | 90,898,000 |
|
Mar 6, 2026
|
1,634.20 | 1,635.60 | 1,616.30 | 1,622.60 | 1,622.60 | 70,983,300 |
|
Mar 5, 2026
|
1,618.70 | 1,648.40 | 1,618.70 | 1,634.20 | 1,634.20 | 80,106,400 |
|
Mar 4, 2026
|
1,658.80 | 1,658.80 | 1,618.70 | 1,618.70 | 1,618.70 | 76,531,500 |
|
Mar 3, 2026
|
1,693.60 | 1,693.60 | 1,648.70 | 1,658.80 | 1,658.80 | 75,420,900 |
|
Mar 2, 2026
|
1,693.60 | 1,693.60 | 1,684.00 | 1,686.80 | 1,686.80 | 6,788,200 |
|
Feb 27, 2026
|
1,693.00 | 1,705.00 | 1,686.10 | 1,700.20 | 1,700.20 | 138,773,900 |
|
Feb 26, 2026
|
1,673.60 | 1,694.30 | 1,673.60 | 1,693.00 | 1,693.00 | 74,182,000 |
|
Feb 25, 2026
|
1,672.20 | 1,685.60 | 1,666.50 | 1,673.60 | 1,673.60 | 81,264,900 |
|
Feb 24, 2026
|
1,691.80 | 1,691.80 | 1,660.90 | 1,672.20 | 1,672.20 | 95,693,900 |
|
Feb 23, 2026
|
1,730.30 | 1,730.30 | 1,686.70 | 1,691.80 | 1,691.80 | 68,815,800 |
|
Feb 20, 2026
|
1,718.50 | 1,733.30 | 1,703.30 | 1,730.30 | 1,730.30 | 77,936,400 |
|
Feb 19, 2026
|
1,761.90 | 1,770.70 | 1,692.00 | 1,718.50 | 1,718.50 | 109,310,700 |
|
Feb 18, 2026
|
1,735.70 | 1,766.70 | 1,735.70 | 1,761.90 | 1,761.90 | 100,903,900 |
|
Feb 17, 2026
|
1,754.20 | 1,754.20 | 1,729.40 | 1,735.70 | 1,735.70 | 72,332,400 |
|
Feb 16, 2026
|
1,754.20 | 1,754.20 | 1,735.90 | 1,735.90 | 1,735.90 | 4,045,500 |
|
Feb 13, 2026
|
1,719.90 | 1,741.60 | 1,716.20 | 1,737.00 | 1,737.00 | 112,725,100 |
|
Feb 12, 2026
|
1,754.20 | 1,756.20 | 1,717.00 | 1,719.90 | 1,719.90 | 112,910,700 |
|
Feb 11, 2026
|
1,759.70 | 1,763.10 | 1,741.70 | 1,754.20 | 1,754.20 | 56,150,100 |
|
Feb 10, 2026
|
1,752.80 | 1,774.60 | 1,751.70 | 1,759.70 | 1,759.70 | 68,312,900 |
|
Feb 9, 2026
|
1,752.80 | 1,763.30 | 1,751.70 | 1,763.30 | 1,763.30 | 6,791,800 |
|
Feb 6, 2026
|
1,766.30 | 1,766.30 | 1,698.00 | 1,698.00 | 1,698.00 | 99,652,400 |
|
Feb 5, 2026
|
1,762.40 | 1,769.20 | 1,753.90 | 1,766.30 | 1,766.30 | 98,019,300 |
|
Feb 4, 2026
|
1,783.30 | 1,787.80 | 1,754.00 | 1,762.40 | 1,762.40 | 84,654,100 |
|
Feb 3, 2026
|
1,764.10 | 1,798.60 | 1,764.10 | 1,783.30 | 1,783.30 | 103,780,400 |
|
Feb 2, 2026
|
1,770.50 | 1,785.30 | 1,753.60 | 1,764.10 | 1,764.10 | 72,604,800 |
|
Jan 30, 2026
|
1,765.30 | 1,786.90 | 1,764.50 | 1,770.50 | 1,770.50 | 99,353,800 |
|
Jan 29, 2026
|
1,765.30 | 1,784.50 | 1,765.30 | 1,784.40 | 1,784.40 | 8,846,700 |
|
Jan 28, 2026
|
1,784.60 | 1,790.90 | 1,768.80 | 1,768.80 | 1,768.80 | 110,812,100 |
|
Jan 27, 2026
|
1,788.50 | 1,798.70 | 1,781.30 | 1,784.60 | 1,784.60 | 83,218,300 |
|
Jan 23, 2026
|
1,793.40 | 1,804.60 | 1,767.60 | 1,788.50 | 1,788.50 | 89,242,700 |
|
Jan 22, 2026
|
1,779.00 | 1,798.80 | 1,779.00 | 1,793.40 | 1,793.40 | 64,177,300 |
|
Jan 21, 2026
|
1,808.40 | 1,808.40 | 1,779.00 | 1,779.00 | 1,779.00 | 67,442,500 |
|
Jan 20, 2026
|
1,818.30 | 1,818.30 | 1,793.50 | 1,808.40 | 1,808.40 | 61,311,900 |
|
Jan 19, 2026
|
1,826.70 | 1,831.50 | 1,813.20 | 1,818.30 | 1,818.30 | 42,620,800 |
|
Jan 16, 2026
|
1,806.20 | 1,832.70 | 1,806.20 | 1,826.70 | 1,826.70 | 77,077,700 |
|
Jan 15, 2026
|
1,808.00 | 1,820.40 | 1,795.70 | 1,806.20 | 1,806.20 | 86,530,700 |
|
Jan 14, 2026
|
1,807.00 | 1,813.00 | 1,799.10 | 1,808.00 | 1,808.00 | 59,704,400 |
|
Jan 13, 2026
|
1,795.60 | 1,817.00 | 1,795.60 | 1,807.00 | 1,807.00 | 71,140,700 |
|
Jan 12, 2026
|
1,795.60 | 1,805.20 | 1,795.60 | 1,805.20 | 1,805.20 | 3,230,800 |
|
Jan 9, 2026
|
1,802.70 | 1,819.70 | 1,793.70 | 1,795.30 | 1,795.30 | 69,957,100 |
|
Jan 8, 2026
|
1,797.40 | 1,806.50 | 1,790.50 | 1,802.70 | 1,802.70 | 73,549,300 |
|
Jan 7, 2026
|
1,789.10 | 1,811.10 | 1,789.10 | 1,797.40 | 1,797.40 | 81,790,100 |
|
Jan 6, 2026
|
1,789.10 | 1,797.20 | 1,789.10 | 1,795.10 | 1,795.10 | 5,324,800 |
|
Jan 5, 2026
|
1,819.70 | 1,819.70 | 1,806.40 | 1,807.40 | 1,807.40 | 62,035,800 |
|
Jan 2, 2026
|
1,818.80 | 1,825.20 | 1,811.40 | 1,819.70 | 1,819.70 | 29,751,100 |
|
Dec 31, 2025
|
1,825.80 | 1,825.80 | 1,811.60 | 1,818.80 | 1,818.80 | 49,583,400 |
|
Dec 30, 2025
|
1,840.50 | 1,840.50 | 1,815.30 | 1,825.80 | 1,825.80 | 54,123,600 |
|
Dec 29, 2025
|
1,850.60 | 1,850.60 | 1,834.10 | 1,840.50 | 1,840.50 | 43,321,300 |
|
Dec 24, 2025
|
1,860.50 | 1,860.50 | 1,846.40 | 1,850.60 | 1,850.60 | 41,337,400 |
|
Dec 23, 2025
|
1,804.50 | 1,868.00 | 1,804.50 | 1,860.50 | 1,860.50 | 57,940,900 |
|
Dec 22, 2025
|
1,795.50 | 1,811.80 | 1,795.50 | 1,804.50 | 1,804.50 | 48,441,900 |
|
Dec 19, 2025
|
1,787.60 | 1,806.10 | 1,787.60 | 1,795.50 | 1,795.50 | 207,528,700 |
|
Dec 18, 2025
|
1,779.90 | 1,796.90 | 1,779.90 | 1,787.60 | 1,787.60 | 109,691,500 |
|
Dec 17, 2025
|
1,787.10 | 1,795.20 | 1,779.90 | 1,779.90 | 1,779.90 | 102,441,900 |
|
Dec 16, 2025
|
1,790.70 | 1,799.40 | 1,780.50 | 1,787.10 | 1,787.10 | 110,566,800 |
|
Dec 15, 2025
|
1,795.70 | 1,797.10 | 1,780.70 | 1,790.70 | 1,790.70 | 84,290,000 |
|
Dec 12, 2025
|
1,779.30 | 1,798.00 | 1,779.30 | 1,795.70 | 1,795.70 | 101,193,200 |
|
Dec 11, 2025
|
1,767.70 | 1,797.40 | 1,767.70 | 1,779.30 | 1,779.30 | 135,331,600 |
|
Dec 10, 2025
|
1,779.20 | 1,786.60 | 1,767.70 | 1,767.70 | 1,767.70 | 128,819,800 |
|
Dec 9, 2025
|
1,784.30 | 1,800.20 | 1,779.00 | 1,779.20 | 1,779.20 | 103,009,000 |
|
Dec 8, 2025
|
1,779.80 | 1,790.80 | 1,770.10 | 1,784.30 | 1,784.30 | 121,486,500 |
|
Dec 5, 2025
|
1,777.70 | 1,784.90 | 1,766.80 | 1,779.80 | 1,779.80 | 90,355,300 |
|
Dec 4, 2025
|
1,817.00 | 1,817.00 | 1,771.10 | 1,777.70 | 1,777.70 | 85,822,800 |
|
Dec 3, 2025
|
1,803.30 | 1,833.00 | 1,803.00 | 1,817.00 | 1,817.00 | 117,525,000 |
|
Dec 2, 2025
|
1,795.60 | 1,810.20 | 1,791.70 | 1,803.30 | 1,803.30 | 101,830,600 |
|
Dec 1, 2025
|
1,801.90 | 1,822.10 | 1,792.10 | 1,795.60 | 1,795.60 | 78,215,300 |
|
Nov 28, 2025
|
1,808.40 | 1,808.50 | 1,795.00 | 1,801.90 | 1,801.90 | 104,916,000 |
|
Nov 27, 2025
|
1,808.40 | 1,808.50 | 1,799.60 | 1,800.00 | 1,800.00 | 12,841,500 |
|
Nov 26, 2025
|
1,797.20 | 1,833.20 | 1,796.30 | 1,805.80 | 1,805.80 | 76,905,200 |
|
Nov 25, 2025
|
1,807.30 | 1,818.10 | 1,790.80 | 1,797.20 | 1,797.20 | 57,647,800 |
|
Nov 24, 2025
|
1,770.10 | 1,807.30 | 1,770.10 | 1,807.30 | 1,807.30 | 111,901,200 |
|
Nov 21, 2025
|
1,805.70 | 1,805.70 | 1,767.80 | 1,770.10 | 1,770.10 | 90,760,600 |
|
Nov 20, 2025
|
1,780.50 | 1,816.20 | 1,774.20 | 1,805.70 | 1,805.70 | 67,882,000 |
|
Nov 19, 2025
|
1,768.70 | 1,791.10 | 1,768.70 | 1,780.50 | 1,780.50 | 56,900,400 |
|
Nov 18, 2025
|
1,793.20 | 1,806.30 | 1,768.70 | 1,768.70 | 1,768.70 | 59,712,800 |
|
Nov 17, 2025
|
1,782.40 | 1,795.70 | 1,778.20 | 1,793.20 | 1,793.20 | 40,966,900 |
|
Nov 14, 2025
|
1,795.10 | 1,795.10 | 1,767.40 | 1,782.40 | 1,782.40 | 59,668,200 |
|
Nov 13, 2025
|
1,847.60 | 1,850.50 | 1,784.50 | 1,795.10 | 1,795.10 | 81,571,000 |
|
Nov 12, 2025
|
1,848.50 | 1,853.20 | 1,841.60 | 1,847.60 | 1,847.60 | 56,605,000 |
|
Nov 11, 2025
|
1,827.10 | 1,850.20 | 1,827.10 | 1,848.50 | 1,848.50 | 48,394,400 |
|
Nov 10, 2025
|
1,827.10 | 1,838.10 | 1,827.10 | 1,836.00 | 1,836.00 | 2,484,700 |
|
Nov 7, 2025
|
1,820.40 | 1,840.00 | 1,817.70 | 1,829.60 | 1,829.60 | 50,715,100 |
|
Nov 6, 2025
|
1,820.40 | 1,826.70 | 1,817.70 | 1,826.60 | 1,826.60 | 3,749,300 |
|
Nov 5, 2025
|
1,841.60 | 1,846.50 | 1,808.40 | 1,819.40 | 1,819.40 | 99,044,300 |
|
Nov 4, 2025
|
1,864.20 | 1,878.00 | 1,841.60 | 1,841.60 | 1,841.60 | 58,769,500 |
|
Nov 3, 2025
|
1,874.10 | 1,874.10 | 1,840.90 | 1,864.20 | 1,864.20 | 45,201,800 |
|
Oct 31, 2025
|
1,870.00 | 1,893.40 | 1,870.00 | 1,874.10 | 1,874.10 | 87,324,700 |
|
Oct 30, 2025
|
1,913.80 | 1,913.80 | 1,855.60 | 1,870.00 | 1,870.00 | 92,114,200 |
